Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.25 | 39.41 | 37.77 | 37.95 | 966,233 | -1.25(-3.19%) |
Nov 27, 2015 | 38.51 | 39.36 | 38.33 | 39.20 | 577,317 | +0.92(+2.40%) |
Nov 25, 2015 | 37.51 | 38.28 | 38.28 | 38.28 | 1,144,900 | +0.66(+1.75%) |
Nov 24, 2015 | 36.91 | 37.93 | 36.51 | 37.62 | 968,947 | +0.55(+1.48%) |
Nov 23, 2015 | 35.78 | 37.56 | 35.78 | 37.07 | 891,423 | +1.07(+2.97%) |
Nov 20, 2015 | 36.05 | 36.76 | 35.77 | 36.00 | 707,899 | +0.13(+0.36%) |
Nov 19, 2015 | 36.39 | 36.98 | 35.59 | 35.87 | 832,538 | -0.44(-1.21%) |
Nov 18, 2015 | 34.64 | 36.33 | 34.33 | 36.31 | 1,190,370 | +1.74(+5.03%) |
Nov 17, 2015 | 35.09 | 35.40 | 34.25 | 34.57 | 1,122,768 | -0.32(-0.92%) |
Nov 16, 2015 | 34.79 | 35.47 | 33.70 | 34.89 | 997,352 | -0.16(-0.46%) |
Nov 13, 2015 | 34.88 | 35.95 | 34.51 | 35.05 | 1,110,914 | +0.08(+0.23%) |
Nov 12, 2015 | 35.22 | 36.38 | 34.87 | 34.97 | 858,061 | -0.69(-1.93%) |
Nov 11, 2015 | 36.22 | 36.89 | 35.61 | 35.66 | 889,839 | -0.31(-0.86%) |
Nov 10, 2015 | 35.00 | 36.18 | 34.82 | 35.97 | 1,256,788 | +0.76(+2.16%) |
Nov 09, 2015 | 36.54 | 36.80 | 35.02 | 35.21 | 2,223,724 | -1.54(-4.19%) |
Nov 06, 2015 | 41.15 | 41.73 | 34.97 | 36.75 | 4,266,003 | -4.79(-11.53%) |
Nov 05, 2015 | 42.07 | 42.25 | 40.33 | 41.54 | 1,410,593 | -0.75(-1.77%) |
Nov 04, 2015 | 42.25 | 43.30 | 41.60 | 42.29 | 1,751,005 | +0.01(+0.02%) |
Nov 03, 2015 | 40.12 | 43.06 | 39.42 | 42.28 | 2,641,546 | +2.10(+5.23%) |
Nov 02, 2015 | 37.09 | 40.84 | 36.34 | 40.18 | 3,753,166 | +5.36(+15.39%) |
Oct 30, 2015 | 35.93 | 36.85 | 34.72 | 34.82 | 1,072,261 | -1.15(-3.20%) |
Oct 29, 2015 | 36.48 | 38.05 | 35.82 | 35.97 | 1,305,447 | -0.47(-1.29%) |
Oct 28, 2015 | 34.17 | 36.49 | 33.05 | 36.44 | 1,128,146 | +2.35(+6.89%) |
Oct 27, 2015 | 33.22 | 34.17 | 33.03 | 34.09 | 957,849 | +0.63(+1.88%) |
Oct 26, 2015 | 33.66 | 34.62 | 32.90 | 33.46 | 991,543 | -0.34(-1.01%) |
Oct 23, 2015 | 32.95 | 34.30 | 32.72 | 33.80 | 1,087,072 | +1.25(+3.84%) |
Oct 22, 2015 | 32.48 | 33.09 | 31.16 | 32.55 | 1,169,754 | +0.33(+1.04%) |
Oct 21, 2015 | 32.87 | 33.09 | 30.58 | 32.22 | 1,009,259 | -0.13(-0.42%) |
Oct 20, 2015 | 33.79 | 33.93 | 32.07 | 32.35 | 884,022 | -1.62(-4.77%) |
Oct 19, 2015 | 33.64 | 35.14 | 32.78 | 33.97 | 898,606 | +0.28(+0.83%) |
Oct 16, 2015 | 34.48 | 35.21 | 33.07 | 33.69 | 1,139,808 | -0.66(-1.92%) |
Oct 15, 2015 | 31.97 | 34.40 | 31.61 | 34.35 | 1,513,884 | +2.27(+7.08%) |
Oct 14, 2015 | 32.00 | 33.19 | 31.48 | 32.08 | 1,043,084 | +0.25(+0.79%) |
Oct 13, 2015 | 32.46 | 33.68 | 31.77 | 31.83 | 883,573 | -0.98(-2.99%) |
Oct 12, 2015 | 32.74 | 33.08 | 31.44 | 32.81 | 842,245 | +0.38(+1.17%) |
Oct 09, 2015 | 32.21 | 33.14 | 31.34 | 32.43 | 852,483 | +0.35(+1.09%) |
Oct 08, 2015 | 32.52 | 32.64 | 30.51 | 32.08 | 1,148,159 | -0.70(-2.14%) |
Oct 07, 2015 | 32.57 | 33.56 | 31.35 | 32.78 | 1,330,715 | +0.42(+1.30%) |
Oct 06, 2015 | 34.13 | 34.53 | 31.28 | 32.36 | 1,213,976 | -2.11(-6.12%) |
Oct 05, 2015 | 35.55 | 36.45 | 34.08 | 34.47 | 1,377,285 | -0.65(-1.85%) |
Oct 02, 2015 | 32.69 | 35.24 | 32.13 | 35.12 | 1,880,493 | +1.92(+5.78%) |
Oct 01, 2015 | 32.86 | 33.38 | 31.66 | 33.20 | 1,244,902 | +0.13(+0.39%) |
Sep 30, 2015 | 31.25 | 33.41 | 31.25 | 33.07 | 1,765,721 | +2.46(+8.04%) |
Sep 29, 2015 | 31.95 | 33.21 | 30.03 | 30.61 | 1,749,761 | -1.22(-3.83%) |
Sep 28, 2015 | 33.97 | 34.13 | 30.41 | 31.83 | 2,086,222 | -2.32(-6.79%) |
Sep 25, 2015 | 37.69 | 37.74 | 33.42 | 34.15 | 1,830,726 | -2.81(-7.60%) |
Sep 24, 2015 | 37.51 | 37.71 | 35.96 | 36.96 | 1,326,928 | -0.89(-2.35%) |
Sep 23, 2015 | 38.37 | 38.90 | 36.88 | 37.85 | 1,068,674 | -0.27(-0.71%) |
Sep 22, 2015 | 38.54 | 39.52 | 37.44 | 38.12 | 1,216,523 | -0.97(-2.48%) |
Sep 21, 2015 | 43.89 | 43.89 | 38.78 | 39.09 | 1,997,088 | -4.24(-9.79%) |
Sep 18, 2015 | 42.68 | 43.60 | 42.26 | 43.33 | 1,429,912 | +0.17(+0.39%) |
Sep 17, 2015 | 42.48 | 43.60 | 42.19 | 43.16 | 1,256,365 | +0.50(+1.17%) |
Sep 16, 2015 | 42.45 | 42.99 | 41.44 | 42.66 | 864,037 | +0.45(+1.07%) |
Sep 15, 2015 | 42.59 | 42.71 | 41.69 | 42.21 | 964,169 | -0.12(-0.28%) |
Sep 14, 2015 | 41.91 | 42.79 | 40.79 | 42.33 | 1,116,901 | +0.64(+1.54%) |
Sep 11, 2015 | 41.06 | 41.72 | 40.40 | 41.69 | 1,323,743 | +0.52(+1.26%) |
Sep 10, 2015 | 40.31 | 41.40 | 40.03 | 41.17 | 753,844 | +0.94(+2.34%) |
Sep 09, 2015 | 42.56 | 42.71 | 40.07 | 40.23 | 1,021,391 | -1.56(-3.73%) |
Sep 08, 2015 | 40.39 | 41.87 | 39.50 | 41.79 | 1,254,980 | +2.33(+5.90%) |
Sep 04, 2015 | 38.77 | 39.46 | 39.46 | 39.46 | 1,511,900 | +0.33(+0.84%) |
Sep 03, 2015 | 42.18 | 43.50 | 38.40 | 39.13 | 3,618,829 | +1.06(+2.78%) |
Sep 02, 2015 | 36.58 | 38.11 | 35.85 | 38.07 | 993,585 | +2.16(+6.02%) |